[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTBA":3,"homepage-market-summary":30,"stock-historical-MTBA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MTBA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Simplify MBS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9101,2.76,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.7,46.75,46.77,46.6,46.72,-0.02,-0.04,389201.710587,50.8,46.53,229697.5217384741,4,729,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},50.88,225615,82349377.956357,-6.13,"2025-04-23",[183,186,195,206,216,225,236,244,253,263,273,283,293,302,312,323,333,341,350,361,372,379,388,397,406,415,424,432,440,451,460,469,480,488,498,508,516,525,532,538,548,555,563,570,580,587,593,599,605,612,622,628,634,639,648,655,664,673,681,691,700,705,712,718,725,732,740,747,752,759,764,769,776,781,785,793,801,807,811,815,821,826,829,834,838,843,849,853,856,860,864,870,874,877,880,884,888,893,899,904,909,913,919,927,931,940,945,949,954,957,962,965,973,980,985,991,995,1002,1008,1014,1018,1023,1029,1036,1042,1046,1052,1056,1061,1065,1072,1075,1078,1083,1090,1093,1098,1105,1109,1116,1122,1127,1132,1139,1144,1150,1156,1162,1168,1174,1180,1187,1194,1198,1203,1209,1215,1222,1226,1231,1237,1241,1246,1252,1257,1263,1266,1269,1274,1277,1281,1284,1288,1293,1298,1303,1308,1314,1318,1322,1326,1329,1332,1336,1339,1342,1345,1350,1354,1359,1364,1367,1370,1373,1377,1381,1387,1390,1393,1396,1399,1402,1405,1409,1412,1416,1420,1423,1426,1430,1435,1439,1442,1446,1450,1453,1456,1459,1462,1467,1472,1476,1481,1484,1489,1493,1496,1499,1502,1505,1508,1512,1516,1519,1522,1525,1529,1534,1539,1543,1548,1552,1556,1560,1564,1568,1571,1574,1576,1579,1583,1586,1590,1593,1596,1599,1601,1605,1611,1614,1616,1620,1623,1626,1630,1634,1639,1642,1646,1650,1652,1656,1660,1663,1666,1671,1674,1677,1680,1685,1687,1691,1696,1701,1704,1707,1709,1714,1718,1720,1724,1730,1734,1738,1741,1745,1747,1752,1757,1762,1767,1771,1774,1778,1781,1784,1787,1790,1794,1797,1799,1802,1806,1809,1812,1816,1819,1822,1827,1832,1836,1841,1845,1848,1851,1855,1858,1862,1867,1870,1873,1876,1880,1884,1891,1894,1898,1900,1903,1906,1909,1912,1914,1917,1921,1927,1929,1932,1936,1941,1945,1948,1952,1956,1959,1962,1966,1969,1972,1976,1979,1982,1985,1989,1992],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2253,46.6418,{"date":187,"open":188,"high":189,"low":21,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",47.04,47.08,-0.15,-0.32,446322.2828,2790,46.8142,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",46.69,46.9387,46.62,46.87,0.11,0.24,802462.60009,3293,46.8275,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",46.89,46.6601,46.76,0.002,0,1426449.487359,3274,46.7029,{"date":217,"open":218,"high":218,"low":26,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",46.8,46.758,-0.032,-0.07,827594.12649,13195,46.6719,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",46.94,46.96,46.73,46.79,-0.28,-0.59,1916599.139526,2200,46.8126,{"date":237,"open":227,"high":238,"low":239,"close":240,"change":22,"percent_change":23,"volume":241,"transactions":242,"vwap":243},"2026-09-25",47.1175,46.825,47.07,337654.769,1537,46.9628,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":141,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",47.47,47.5099,47.09,-0.72,467921.852802,2833,47.2265,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",47.77,47.37,47.43,-0.41,-0.86,1020060.747915,1307,47.4352,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",47.92,47.7903,47.84,0.01,0.02,169088.21188,1006,47.8481,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",47.88,47.7939,47.83,0.14,0.29,130349.268993,958,47.8266,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":190,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",47.74,47.745,47.6801,47.69,-0.31,143575.2246,883,47.7085,{"date":294,"open":295,"high":275,"low":296,"close":267,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",47.82,47.76,0.25,0.53,227012.43761,979,47.8118,{"date":303,"open":304,"high":277,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",47.75,47.58,47.59,0.13,0.27,236967.50781,1528,47.7259,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",47.65,47.6679,47.415,47.46,-0.19,-0.4,1707246.339,5438,47.5685,{"date":324,"open":325,"high":326,"low":327,"close":314,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",47.73,47.825,47.6422,-0.095,-0.2,1232487.681609,1467,47.7616,{"date":334,"open":265,"high":335,"low":336,"close":286,"change":337,"percent_change":338,"volume":339,"transactions":242,"vwap":340},"2026-09-11",47.93,47.735,-0.105,-0.22,187541.098,47.81,{"date":342,"open":343,"high":344,"low":277,"close":345,"change":289,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",48,48.0091,47.85,-0.64,295286.487584,1094,47.9337,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",48.24,48.285,48.13,48.16,-0.12,-0.25,117215.3903,650,48.2084,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",48.37,48.4,48.25,48.28,-0.03,-0.06,228886.37943,1423,48.3179,{"date":373,"open":374,"high":363,"low":352,"close":375,"change":22,"percent_change":23,"volume":376,"transactions":377,"vwap":378},"2026-09-04",48.3521,48.31,352484.3923,913,48.3212,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",48.42,48.33,0.05,0.1,308396.011534,1139,48.376,{"date":389,"open":366,"high":390,"low":391,"close":366,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",48.2978,48.225,0.03,0.06,148727.7608,788,48.2669,{"date":398,"open":375,"high":399,"low":400,"close":365,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",48.3778,48.05,-0.14,-0.29,412531.728,713,48.2924,{"date":407,"open":408,"high":409,"low":382,"close":410,"change":411,"percent_change":22,"volume":412,"transactions":413,"vwap":414},"2026-08-31",48.38,48.395,48.39,-0.01,110458.566378,772,48.3572,{"date":416,"open":417,"high":418,"low":363,"close":364,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",48.56,48.63,-0.18,-0.37,261253.680186,899,48.4211,{"date":425,"open":426,"high":418,"low":427,"close":428,"change":212,"percent_change":212,"volume":429,"transactions":430,"vwap":431},"2026-08-27",48.6,48.545,48.58,76639.6089,561,48.582,{"date":433,"open":426,"high":434,"low":435,"close":428,"change":289,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",48.605,48.55,-0.63,72189.86154,509,48.5823,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",48.81,48.895,48.795,48.89,0.15,0.31,100266.59314,676,48.841,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",48.67,48.74,0.105,0.22,98601.468,618,48.7002,{"date":461,"open":462,"high":463,"low":434,"close":464,"change":465,"percent_change":318,"volume":466,"transactions":467,"vwap":468},"2026-08-21",48.64,48.685,48.635,-0.093,80942.156,646,48.6344,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",48.71,48.76,48.6721,48.728,-0.102,-0.21,723564.205,1377,48.7017,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":278,"percent_change":279,"volume":485,"transactions":486,"vwap":487},"2026-08-19",48.82,48.83,48.7201,138061.5695,557,48.7791,{"date":489,"open":490,"high":491,"low":464,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",48.65,48.7095,48.69,0.018,0.04,106007.3491,542,48.6858,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":356,"volume":505,"transactions":506,"vwap":507},"2026-08-17",48.73,48.759,48.665,48.672,-0.058,132929.095868,683,48.702,{"date":509,"open":482,"high":510,"low":511,"close":500,"change":512,"percent_change":419,"volume":513,"transactions":514,"vwap":515},"2026-08-14",48.85,48.72,-0.09,89888.7523,643,48.7481,{"date":517,"open":518,"high":519,"low":518,"close":482,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",48.78,48.8783,0.19,0.39,144724.1964,570,48.833,{"date":526,"open":492,"high":527,"low":528,"close":418,"change":268,"percent_change":269,"volume":529,"transactions":530,"vwap":531},"2026-08-12",48.715,48.62,217201.8822,2062,48.6616,{"date":533,"open":462,"high":534,"low":426,"close":528,"change":383,"percent_change":384,"volume":535,"transactions":536,"vwap":537},"2026-08-11",48.675,95720.45687,540,48.6211,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",48.68,48.5658,48.57,-0.11,-0.23,102698.4332,797,48.5964,{"date":549,"open":492,"high":550,"low":551,"close":540,"change":384,"percent_change":71,"volume":552,"transactions":553,"vwap":554},"2026-08-07",48.7099,48.6301,145286.9756,905,48.6707,{"date":556,"open":492,"high":557,"low":558,"close":428,"change":559,"percent_change":231,"volume":560,"transactions":561,"vwap":562},"2026-08-06",48.7027,48.555,-0.135,194359.9007,1630,48.5965,{"date":564,"open":565,"high":566,"low":502,"close":527,"change":268,"percent_change":269,"volume":567,"transactions":568,"vwap":569},"2026-08-05",48.7,48.7351,111446.9828,636,48.7061,{"date":571,"open":540,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",48.7199,48.61,48.705,0.195,0.4,126485.740233,832,48.6712,{"date":581,"open":582,"high":583,"low":584,"close":582,"change":131,"percent_change":520,"volume":585,"transactions":578,"vwap":586},"2026-08-03",48.51,48.54,48.505,106420.8909,48.5185,{"date":588,"open":589,"high":589,"low":363,"close":381,"change":190,"percent_change":289,"volume":590,"transactions":591,"vwap":592},"2026-07-31",48.5,413075.6036,955,48.4081,{"date":594,"open":426,"high":418,"low":583,"close":542,"change":393,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",0.12,113617.1411,710,48.5762,{"date":600,"open":435,"high":540,"low":601,"close":582,"change":337,"percent_change":338,"volume":602,"transactions":603,"vwap":604},"2026-07-29",48.475,172536.3008,698,48.5254,{"date":606,"open":417,"high":607,"low":558,"close":608,"change":559,"percent_change":231,"volume":609,"transactions":610,"vwap":611},"2026-07-28",48.6881,48.615,102084.2736,536,48.6286,{"date":613,"open":518,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",48.7801,48.725,48.75,0.08,0.16,129543.2231,768,48.7505,{"date":623,"open":453,"high":616,"low":418,"close":453,"change":624,"percent_change":329,"volume":625,"transactions":626,"vwap":627},"2026-07-24",-0.0999,79285.03683,665,48.6827,{"date":629,"open":418,"high":630,"low":434,"close":630,"change":631,"percent_change":494,"volume":632,"transactions":536,"vwap":633},"2026-07-23",48.7699,0.0199,93312.30228,48.6276,{"date":635,"open":442,"high":482,"low":500,"close":616,"change":221,"percent_change":401,"volume":636,"transactions":637,"vwap":638},"2026-07-22",63907.3585,506,48.7658,{"date":640,"open":510,"high":641,"low":642,"close":482,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",48.8777,48.8099,-0.08,-0.16,126392.3798,481,48.8313,{"date":649,"open":650,"high":650,"low":445,"close":651,"change":643,"percent_change":644,"volume":652,"transactions":653,"vwap":654},"2026-07-20",49,48.9,91259.2234,640,48.9168,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":268,"percent_change":269,"volume":661,"transactions":662,"vwap":663},"2026-07-17",49.01,49.0501,48.9726,48.98,70560.677996,532,49.0088,{"date":665,"open":666,"high":650,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-16",48.97,48.9401,-0.05,-0.1,80496.1355,548,48.9749,{"date":674,"open":666,"high":675,"low":666,"close":676,"change":677,"percent_change":52,"volume":678,"transactions":679,"vwap":680},"2026-07-15",49.055,49.02,0.0879,62065.7974,421,49.0238,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":308,"volume":688,"transactions":689,"vwap":690},"2026-07-14",48.92,48.99,48.88,48.9321,0.1321,99548.785617,608,48.9247,{"date":692,"open":693,"high":683,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",48.91,48.8,-0.125,-0.26,98182.716,638,48.8377,{"date":701,"open":702,"high":702,"low":445,"close":703,"change":23,"percent_change":643,"volume":704,"transactions":9,"vwap":703},"2026-07-10",48.96,48.925,139500,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":131,"volume":711,"transactions":9,"vwap":709},"2026-07-09",48.95,49.029999,48.965,0.045,89800,{"date":713,"open":683,"high":714,"low":715,"close":683,"change":716,"percent_change":401,"volume":717,"transactions":9,"vwap":683},"2026-07-08",48.946,48.845,-0.067,196500,{"date":719,"open":720,"high":721,"low":709,"close":722,"change":723,"percent_change":191,"volume":724,"transactions":9,"vwap":722},"2026-07-07",49.080002,49.105,48.987,-0.158,82700,{"date":726,"open":727,"high":728,"low":720,"close":729,"change":730,"percent_change":52,"volume":731,"transactions":9,"vwap":729},"2026-07-06",49.12,49.16,49.145,0.089,191100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":384,"volume":739,"transactions":9,"vwap":737},"2026-07-02",49.049999,49.099998,49.025002,49.056,0.051,99000,{"date":741,"open":708,"high":742,"low":650,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",49.07,49.0050011,-0.065,-0.13,131200,{"date":748,"open":749,"high":749,"low":742,"close":742,"change":750,"percent_change":141,"volume":751,"transactions":9,"vwap":742},"2026-06-30",49.18,-0.165,208600,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":201,"volume":758,"transactions":9,"vwap":756},"2026-06-29",49.24,49.2,49.235,0.055,173300,{"date":760,"open":761,"high":762,"low":761,"close":749,"change":22,"percent_change":23,"volume":763,"transactions":9,"vwap":749},"2026-06-26",49.17,49.255,109600,{"date":765,"open":766,"high":754,"low":749,"close":755,"change":767,"percent_change":141,"volume":768,"transactions":9,"vwap":755},"2026-06-25",49.19,-0.17,80500,{"date":770,"open":771,"high":772,"low":762,"close":773,"change":71,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-24",49.26,49.38,49.37,0.43,119300,{"date":777,"open":778,"high":779,"low":778,"close":728,"change":212,"percent_change":212,"volume":780,"transactions":9,"vwap":728},"2026-06-23",49.13,49.215,277500,{"date":782,"open":749,"high":783,"low":727,"close":728,"change":368,"percent_change":356,"volume":784,"transactions":9,"vwap":728},"2026-06-22",49.195,235900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":278,"volume":792,"transactions":9,"vwap":790},"2026-06-18",49.23,49.315,49.21,49.22,0.07,75400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":338,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-17",49.36,49.395,49.125,49.15,-0.45,181800,{"date":802,"open":803,"high":804,"low":805,"close":773,"change":131,"percent_change":52,"volume":806,"transactions":9,"vwap":773},"2026-06-16",49.29,49.39,49.28,83400,{"date":808,"open":803,"high":809,"low":771,"close":805,"change":617,"percent_change":618,"volume":810,"transactions":9,"vwap":805},"2026-06-15",49.34,212900,{"date":812,"open":728,"high":755,"low":813,"close":755,"change":367,"percent_change":368,"volume":814,"transactions":9,"vwap":755},"2026-06-12",49.11,105000,{"date":816,"open":817,"high":787,"low":818,"close":787,"change":202,"percent_change":819,"volume":820,"transactions":9,"vwap":787},"2026-06-11",49.040001,49.014999,0.49,301300,{"date":822,"open":823,"high":720,"low":824,"close":684,"change":212,"percent_change":212,"volume":825,"transactions":9,"vwap":684},"2026-06-10",49.043999,48.955,306800,{"date":827,"open":650,"high":734,"low":707,"close":684,"change":393,"percent_change":595,"volume":828,"transactions":9,"vwap":684},"2026-06-09",118200,{"date":830,"open":676,"high":817,"low":831,"close":832,"change":212,"percent_change":212,"volume":833,"transactions":9,"vwap":832},"2026-06-08",48.905,48.93,87600,{"date":835,"open":666,"high":836,"low":683,"close":832,"change":329,"percent_change":258,"volume":837,"transactions":9,"vwap":832},"2026-06-05",48.991,143700,{"date":839,"open":840,"high":841,"low":727,"close":778,"change":383,"percent_change":384,"volume":842,"transactions":9,"vwap":778},"2026-06-04",49.14,49.159,80000,{"date":844,"open":845,"high":846,"low":847,"close":720,"change":368,"percent_change":356,"volume":848,"transactions":9,"vwap":720},"2026-06-03",49.09,49.119,49.042999,94500,{"date":850,"open":761,"high":851,"low":813,"close":840,"change":411,"percent_change":22,"volume":852,"transactions":9,"vwap":840},"2026-06-02",49.185,231100,{"date":854,"open":720,"high":728,"low":708,"close":798,"change":22,"percent_change":23,"volume":855,"transactions":9,"vwap":798},"2026-06-01",250300,{"date":857,"open":728,"high":787,"low":798,"close":761,"change":858,"percent_change":383,"volume":859,"transactions":9,"vwap":761},"2026-05-29",0.025,156100,{"date":861,"open":708,"high":728,"low":743,"close":729,"change":862,"percent_change":297,"volume":863,"transactions":9,"vwap":729},"2026-05-28",0.125,117400,{"date":865,"open":866,"high":867,"low":868,"close":676,"change":269,"percent_change":494,"volume":869,"transactions":9,"vwap":676},"2026-05-27",49.060001,49.066002,49.0099983,179200,{"date":871,"open":734,"high":734,"low":872,"close":650,"change":543,"percent_change":338,"volume":873,"transactions":9,"vwap":650},"2026-05-26",48.935,260000,{"date":875,"open":778,"high":778,"low":666,"close":813,"change":383,"percent_change":384,"volume":876,"transactions":9,"vwap":813},"2026-05-22",371700,{"date":878,"open":685,"high":720,"low":442,"close":866,"change":131,"percent_change":52,"volume":879,"transactions":9,"vwap":866},"2026-05-21",767100,{"date":881,"open":518,"high":818,"low":616,"close":666,"change":882,"percent_change":298,"volume":883,"transactions":9,"vwap":666},"2026-05-20",0.26,1033000,{"date":885,"open":500,"high":444,"low":502,"close":471,"change":357,"percent_change":886,"volume":887,"transactions":9,"vwap":471},"2026-05-19",-0.51,212300,{"date":889,"open":742,"high":890,"low":891,"close":702,"change":22,"percent_change":23,"volume":892,"transactions":9,"vwap":702},"2026-05-18",49.089001,48.875,215900,{"date":894,"open":734,"high":895,"low":702,"close":660,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":660},"2026-05-15",49.095001,-0.3,-0.61,141200,{"date":900,"open":901,"high":902,"low":805,"close":805,"change":367,"percent_change":368,"volume":903,"transactions":9,"vwap":805},"2026-05-14",49.41,49.435,136200,{"date":905,"open":771,"high":906,"low":779,"close":907,"change":383,"percent_change":384,"volume":908,"transactions":9,"vwap":907},"2026-05-13",49.339,49.31,184000,{"date":910,"open":773,"high":773,"low":762,"close":771,"change":419,"percent_change":911,"volume":912,"transactions":9,"vwap":771},"2026-05-12",-0.36,168500,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":512,"percent_change":419,"volume":918,"transactions":9,"vwap":917},"2026-05-11",49.52,49.525,49.44,87400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":446,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-08",49.54,49.57,49.49,49.53,0.3,153300,{"date":928,"open":922,"high":922,"low":773,"close":772,"change":929,"percent_change":544,"volume":930,"transactions":9,"vwap":772},"2026-05-07",-0.115,185600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-06",49.45,49.55,49.431,49.495,0.235,0.48,177500,{"date":941,"open":942,"high":943,"low":942,"close":771,"change":494,"percent_change":617,"volume":944,"transactions":9,"vwap":771},"2026-05-05",49.25,49.32,390900,{"date":946,"open":795,"high":795,"low":947,"close":790,"change":644,"percent_change":191,"volume":948,"transactions":9,"vwap":790},"2026-05-04",49.175,110800,{"date":950,"open":951,"high":952,"low":809,"close":772,"change":494,"percent_change":617,"volume":953,"transactions":9,"vwap":772},"2026-05-01",49.4,49.51,364300,{"date":955,"open":901,"high":917,"low":809,"close":809,"change":268,"percent_change":269,"volume":956,"transactions":9,"vwap":809},"2026-04-30",158400,{"date":958,"open":917,"high":917,"low":959,"close":960,"change":329,"percent_change":319,"volume":961,"transactions":9,"vwap":960},"2026-04-29",49.305,49.33,133000,{"date":963,"open":924,"high":934,"low":137,"close":924,"change":668,"percent_change":669,"volume":964,"transactions":9,"vwap":924},"2026-04-28",90600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":544,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-27",49.61,49.63,49.555,49.58,-0.46,146000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":791,"percent_change":278,"volume":979,"transactions":9,"vwap":978},"2026-04-24",49.75,49.86,49.725,49.81,141700,{"date":981,"open":976,"high":982,"low":983,"close":984,"change":643,"percent_change":644,"volume":898,"transactions":9,"vwap":984},"2026-04-23",49.875,49.72,49.74,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":131,"percent_change":52,"volume":990,"transactions":9,"vwap":989},"2026-04-22",49.88,49.895,49.82,141600,{"date":992,"open":976,"high":987,"low":993,"close":993,"change":419,"percent_change":911,"volume":994,"transactions":9,"vwap":993},"2026-04-21",49.73,103400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":668,"percent_change":669,"volume":1001,"transactions":9,"vwap":1000},"2026-04-20",49.96,49.97,49.89,49.91,143600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":997,"change":595,"percent_change":202,"volume":1007,"transactions":9,"vwap":997},"2026-04-17",49.95,50.040001,49.935,84000,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":22,"percent_change":23,"volume":1013,"transactions":9,"vwap":1012},"2026-04-16",49.9,49.805,49.84,144000,{"date":1015,"open":1016,"high":982,"low":978,"close":976,"change":22,"percent_change":23,"volume":1017,"transactions":9,"vwap":976},"2026-04-15",49.87,128400,{"date":1019,"open":1020,"high":1000,"low":1021,"close":987,"change":131,"percent_change":52,"volume":1022,"transactions":9,"vwap":987},"2026-04-14",49.79,49.76,128700,{"date":1024,"open":993,"high":1025,"low":1026,"close":1020,"change":1027,"percent_change":520,"volume":1028,"transactions":9,"vwap":1020},"2026-04-13",49.815,49.69,0.095,138500,{"date":1030,"open":1031,"high":975,"low":1032,"close":1033,"change":1034,"percent_change":543,"volume":1035,"transactions":9,"vwap":1033},"2026-04-10",49.741,49.662,49.695,-0.055,129100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":975,"change":269,"percent_change":494,"volume":1041,"transactions":9,"vwap":975},"2026-04-09",49.68,49.845,49.645,126400,{"date":1043,"open":978,"high":978,"low":1044,"close":993,"change":201,"percent_change":456,"volume":1045,"transactions":9,"vwap":993},"2026-04-08",49.665,107100,{"date":1047,"open":921,"high":1048,"low":1049,"close":1050,"change":393,"percent_change":595,"volume":1051,"transactions":9,"vwap":1050},"2026-04-07",49.655,49.425,49.62,444200,{"date":1053,"open":970,"high":967,"low":137,"close":1054,"change":212,"percent_change":212,"volume":1055,"transactions":9,"vwap":1054},"2026-04-06",49.56,203300,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1054,"change":617,"percent_change":618,"volume":1060,"transactions":9,"vwap":1054},"2026-04-02",49.43,49.59,136300,{"date":1062,"open":923,"high":1054,"low":902,"close":1063,"change":269,"percent_change":494,"volume":1064,"transactions":9,"vwap":1063},"2026-04-01",49.48,228700,{"date":1066,"open":1067,"high":1068,"low":773,"close":1069,"change":278,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-31",49.42,49.505,49.46,0.28,223500,{"date":1073,"open":907,"high":796,"low":805,"close":943,"change":202,"percent_change":819,"volume":1074,"transactions":9,"vwap":943},"2026-03-30",252900,{"date":1076,"open":651,"high":813,"low":651,"close":720,"change":791,"percent_change":278,"volume":1077,"transactions":9,"vwap":720},"2026-03-27",236100,{"date":1079,"open":787,"high":1080,"low":743,"close":868,"change":897,"percent_change":1081,"volume":1082,"transactions":9,"vwap":868},"2026-03-26",49.3,-1.23,251200,{"date":1084,"open":1085,"high":1086,"low":934,"close":1050,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1050},"2026-03-25",49.6,49.66,0.17,0.34,99300,{"date":1091,"open":809,"high":969,"low":809,"close":933,"change":190,"percent_change":896,"volume":1092,"transactions":9,"vwap":933},"2026-03-24",261500,{"date":1094,"open":924,"high":1095,"low":1096,"close":1085,"change":307,"percent_change":882,"volume":1097,"transactions":9,"vwap":1085},"2026-03-23",49.67,49.491,310000,{"date":1099,"open":1100,"high":1100,"low":773,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-20",49.65,49.47,-0.39,-0.78,281200,{"date":1106,"open":993,"high":1000,"low":1107,"close":976,"change":268,"percent_change":269,"volume":1108,"transactions":9,"vwap":976},"2026-03-19",49.705,168300,{"date":1110,"open":1111,"high":1005,"low":1012,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-18",50.0099983,49.85,-0.235,-0.47,161600,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":455,"percent_change":71,"volume":1121,"transactions":9,"vwap":1120},"2026-03-17",50.060001,50.12,50.084999,165300,{"date":1123,"open":1124,"high":1111,"low":1000,"close":1125,"change":167,"percent_change":576,"volume":1126,"transactions":9,"vwap":1125},"2026-03-16",49.99,49.98,240200,{"date":1128,"open":976,"high":1129,"low":984,"close":1130,"change":668,"percent_change":669,"volume":1131,"transactions":9,"vwap":1130},"2026-03-13",49.93,49.78,227100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":767,"percent_change":141,"volume":1138,"transactions":9,"vwap":1137},"2026-03-12",49.94,49.965,49.77,49.83,314800,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":419,"percent_change":911,"volume":1143,"transactions":9,"vwap":1142},"2026-03-11",50.13,50,231200,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":356,"percent_change":87,"volume":1149,"transactions":9,"vwap":1148},"2026-03-10",50.29,50.17,50.18,426200,{"date":1151,"open":1141,"high":1152,"low":1153,"close":1154,"change":307,"percent_change":882,"volume":1155,"transactions":9,"vwap":1154},"2026-03-09",50.317,50.101,50.3,206300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1147,"change":368,"percent_change":356,"volume":1161,"transactions":9,"vwap":1147},"2026-03-06",50.099998,50.249,50.09,211300,{"date":1163,"open":1164,"high":1165,"low":1148,"close":1166,"change":543,"percent_change":338,"volume":1167,"transactions":9,"vwap":1166},"2026-03-05",50.21,50.26,50.23,231000,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":23,"percent_change":643,"volume":1173,"transactions":9,"vwap":1172},"2026-03-04",50.38,50.33,50.34,136700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1170,"change":643,"percent_change":644,"volume":1179,"transactions":9,"vwap":1170},"2026-03-03",50.22,50.395,50.182,241200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":190,"percent_change":896,"volume":1186,"transactions":9,"vwap":1185},"2026-03-02",50.49,50.515,50.39,50.46,267700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":393,"percent_change":595,"volume":1193,"transactions":9,"vwap":1192},"2026-02-27",50.59,50.62,50.575,50.61,169500,{"date":1195,"open":1182,"high":1196,"low":1182,"close":1196,"change":494,"percent_change":617,"volume":1197,"transactions":9,"vwap":1196},"2026-02-26",50.55,165100,{"date":1199,"open":1182,"high":1200,"low":1182,"close":1201,"change":368,"percent_change":356,"volume":1202,"transactions":9,"vwap":1201},"2026-02-25",50.54,50.51,211400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":318,"percent_change":420,"volume":1208,"transactions":9,"vwap":1206},"2026-02-24",50.52,50.57,50.48,135900,{"date":1210,"open":1211,"high":25,"low":1212,"close":1213,"change":791,"percent_change":278,"volume":1214,"transactions":9,"vwap":1213},"2026-02-23",50.75,50.7,50.76,287800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":411,"percent_change":22,"volume":1221,"transactions":9,"vwap":1220},"2026-02-20",50.68,50.719,50.655,50.69,119600,{"date":1223,"open":1224,"high":1212,"low":1224,"close":1212,"change":392,"percent_change":393,"volume":1225,"transactions":9,"vwap":1212},"2026-02-19",50.66,190800,{"date":1227,"open":1228,"high":1220,"low":1229,"close":1228,"change":494,"percent_change":617,"volume":1230,"transactions":9,"vwap":1228},"2026-02-18",50.67,50.641,138600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":494,"percent_change":617,"volume":1236,"transactions":9,"vwap":1234},"2026-02-17",50.6,50.63,50.58,145600,{"date":1238,"open":1189,"high":1239,"low":1235,"close":1189,"change":269,"percent_change":494,"volume":1240,"transactions":9,"vwap":1189},"2026-02-13",50.64,246700,{"date":1242,"open":1243,"high":1189,"low":1243,"close":1206,"change":618,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1206},"2026-02-12",50.47,0.32,174100,{"date":1247,"open":1185,"high":1248,"low":1249,"close":1250,"change":543,"percent_change":338,"volume":1251,"transactions":9,"vwap":1250},"2026-02-11",50.468,50.403,50.41,693000,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1205,"change":617,"percent_change":618,"volume":1256,"transactions":9,"vwap":1205},"2026-02-10",50.45,50.53,149200,{"date":1258,"open":1259,"high":1185,"low":1260,"close":1261,"change":212,"percent_change":212,"volume":1262,"transactions":9,"vwap":1261},"2026-02-09",50.42,50.4,50.44,193900,{"date":1264,"open":1259,"high":1185,"low":1177,"close":1261,"change":269,"percent_change":494,"volume":1265,"transactions":9,"vwap":1261},"2026-02-06",376700,{"date":1267,"open":1268,"high":1261,"low":1171,"close":1259,"change":384,"percent_change":167,"volume":1208,"transactions":9,"vwap":1259},"2026-02-05",50.36,{"date":1270,"open":1271,"high":1268,"low":1271,"close":1272,"change":22,"percent_change":23,"volume":1273,"transactions":9,"vwap":1272},"2026-02-04",50.31,50.32,346800,{"date":1275,"open":1272,"high":1268,"low":1154,"close":1172,"change":212,"percent_change":212,"volume":1276,"transactions":9,"vwap":1172},"2026-02-03",124800,{"date":1278,"open":1184,"high":1260,"low":1279,"close":1172,"change":368,"percent_change":356,"volume":1280,"transactions":9,"vwap":1172},"2026-02-02",50.28,185900,{"date":1282,"open":1260,"high":1250,"low":1268,"close":1260,"change":22,"percent_change":23,"volume":1283,"transactions":9,"vwap":1260},"2026-01-30",231700,{"date":1285,"open":1286,"high":1185,"low":1286,"close":1259,"change":212,"percent_change":212,"volume":1287,"transactions":9,"vwap":1259},"2026-01-29",50.37,237700,{"date":1289,"open":1290,"high":1290,"low":1171,"close":1259,"change":1291,"percent_change":367,"volume":1292,"transactions":9,"vwap":1259},"2026-01-28",50.43,-0.015,189300,{"date":1294,"open":1250,"high":1185,"low":1250,"close":1295,"change":1296,"percent_change":420,"volume":1297,"transactions":9,"vwap":1295},"2026-01-27",50.435,-0.185,213000,{"date":1299,"open":1234,"high":1300,"low":1301,"close":1190,"change":791,"percent_change":278,"volume":1302,"transactions":9,"vwap":1190},"2026-01-26",50.669,50.595,171300,{"date":1304,"open":1196,"high":1301,"low":1305,"close":1196,"change":1306,"percent_change":268,"volume":1307,"transactions":9,"vwap":1196},"2026-01-23",50.522,0.005,204500,{"date":1309,"open":1200,"high":1310,"low":1201,"close":1311,"change":1312,"percent_change":668,"volume":1313,"transactions":9,"vwap":1311},"2026-01-22",50.589,50.545,-0.025,286500,{"date":1315,"open":1201,"high":1189,"low":1316,"close":1206,"change":131,"percent_change":52,"volume":1317,"transactions":9,"vwap":1206},"2026-01-21",50.495,170900,{"date":1319,"open":1201,"high":1196,"low":1320,"close":1207,"change":543,"percent_change":338,"volume":1321,"transactions":9,"vwap":1207},"2026-01-20",50.465,224300,{"date":1323,"open":1192,"high":1217,"low":1324,"close":1189,"change":23,"percent_change":643,"volume":1325,"transactions":9,"vwap":1189},"2026-01-16",50.56,261400,{"date":1327,"open":1224,"high":1328,"low":1192,"close":1234,"change":411,"percent_change":22,"volume":979,"transactions":9,"vwap":1234},"2026-01-15",50.665,{"date":1330,"open":1206,"high":1331,"low":1206,"close":1239,"change":393,"percent_change":595,"volume":912,"transactions":9,"vwap":1239},"2026-01-14",50.65,{"date":1333,"open":1190,"high":1190,"low":1334,"close":1235,"change":22,"percent_change":23,"volume":1335,"transactions":9,"vwap":1235},"2026-01-13",50.525,207700,{"date":1337,"open":1217,"high":1217,"low":1233,"close":1233,"change":367,"percent_change":368,"volume":1338,"transactions":9,"vwap":1233},"2026-01-12",213300,{"date":1340,"open":1205,"high":1220,"low":1201,"close":1234,"change":1087,"percent_change":1088,"volume":1341,"transactions":9,"vwap":1234},"2026-01-09",597500,{"date":1343,"open":1243,"high":1207,"low":1254,"close":1185,"change":23,"percent_change":643,"volume":1344,"transactions":9,"vwap":1185},"2026-01-08",336200,{"date":1346,"open":1182,"high":1347,"low":1182,"close":1348,"change":269,"percent_change":494,"volume":1349,"transactions":9,"vwap":1348},"2026-01-07",50.536,50.5,222200,{"date":1351,"open":1254,"high":1348,"low":1352,"close":1207,"change":494,"percent_change":617,"volume":1353,"transactions":9,"vwap":1207},"2026-01-06",50.433,259200,{"date":1355,"open":1254,"high":1356,"low":1260,"close":1261,"change":1357,"percent_change":393,"volume":1358,"transactions":9,"vwap":1261},"2026-01-05",50.489,0.028,402000,{"date":1360,"open":1261,"high":1361,"low":1250,"close":1362,"change":211,"percent_change":212,"volume":1363,"transactions":9,"vwap":1362},"2026-01-02",50.448,50.412,118500,{"date":1365,"open":1290,"high":1185,"low":1250,"close":1250,"change":22,"percent_change":23,"volume":1366,"transactions":9,"vwap":1250},"2025-12-31",128100,{"date":1368,"open":1254,"high":1243,"low":1260,"close":1290,"change":367,"percent_change":368,"volume":1369,"transactions":9,"vwap":1290},"2025-12-30",294100,{"date":1371,"open":1185,"high":1182,"low":1254,"close":1185,"change":392,"percent_change":393,"volume":1372,"transactions":9,"vwap":1185},"2025-12-29",128200,{"date":1374,"open":1250,"high":1375,"low":1250,"close":1290,"change":269,"percent_change":494,"volume":1376,"transactions":9,"vwap":1290},"2025-12-26",50.459,104200,{"date":1378,"open":1171,"high":1261,"low":1379,"close":1250,"change":617,"percent_change":618,"volume":1380,"transactions":9,"vwap":1250},"2025-12-24",50.324,111900,{"date":1382,"open":1383,"high":1171,"low":1166,"close":1171,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1171},"2025-12-23",50.25,-0.27,-0.53,186100,{"date":1388,"open":1189,"high":1234,"low":1196,"close":1233,"change":392,"percent_change":393,"volume":1389,"transactions":9,"vwap":1233},"2025-12-22",234800,{"date":1391,"open":1324,"high":1192,"low":1200,"close":1206,"change":668,"percent_change":669,"volume":1392,"transactions":9,"vwap":1206},"2025-12-19",219000,{"date":1394,"open":1235,"high":1190,"low":1196,"close":1190,"change":131,"percent_change":52,"volume":1395,"transactions":9,"vwap":1190},"2025-12-18",232900,{"date":1397,"open":1207,"high":1255,"low":1207,"close":1255,"change":383,"percent_change":384,"volume":1398,"transactions":9,"vwap":1255},"2025-12-17",124400,{"date":1400,"open":1290,"high":1205,"low":1259,"close":1207,"change":617,"percent_change":618,"volume":1401,"transactions":9,"vwap":1207},"2025-12-16",432700,{"date":1403,"open":1290,"high":1243,"low":1260,"close":1260,"change":383,"percent_change":384,"volume":1404,"transactions":9,"vwap":1260},"2025-12-15",218700,{"date":1406,"open":1171,"high":1184,"low":1171,"close":1407,"change":512,"percent_change":419,"volume":1408,"transactions":9,"vwap":1407},"2025-12-12",50.35,150900,{"date":1410,"open":1182,"high":1182,"low":1290,"close":1261,"change":269,"percent_change":494,"volume":1411,"transactions":9,"vwap":1261},"2025-12-11",120900,{"date":1413,"open":1279,"high":1185,"low":1414,"close":1259,"change":201,"percent_change":456,"volume":1415,"transactions":9,"vwap":1259},"2025-12-10",50.275,177400,{"date":1417,"open":1286,"high":1170,"low":1418,"close":1271,"change":22,"percent_change":23,"volume":1419,"transactions":9,"vwap":1271},"2025-12-09",50.27,209900,{"date":1421,"open":1184,"high":1184,"low":1272,"close":1171,"change":368,"percent_change":356,"volume":1422,"transactions":9,"vwap":1171},"2025-12-08",165400,{"date":1424,"open":1259,"high":1290,"low":1170,"close":1184,"change":668,"percent_change":669,"volume":1425,"transactions":9,"vwap":1184},"2025-12-05",274700,{"date":1427,"open":1185,"high":1243,"low":1428,"close":1261,"change":367,"percent_change":368,"volume":1429,"transactions":9,"vwap":1261},"2025-12-04",50.414,136600,{"date":1431,"open":1254,"high":1348,"low":1432,"close":1243,"change":1433,"percent_change":791,"volume":1434,"transactions":9,"vwap":1243},"2025-12-03",50.445,0.035,101200,{"date":1436,"open":1260,"high":1261,"low":1437,"close":1295,"change":393,"percent_change":595,"volume":1438,"transactions":9,"vwap":1295},"2025-12-02",50.371,143100,{"date":1440,"open":1250,"high":1250,"low":1407,"close":1441,"change":543,"percent_change":338,"volume":903,"transactions":9,"vwap":1441},"2025-12-01",50.375,{"date":1443,"open":1254,"high":1444,"low":1445,"close":1444,"change":268,"percent_change":269,"volume":1380,"transactions":9,"vwap":1444},"2025-11-28",50.485,50.425,{"date":1447,"open":1290,"high":1207,"low":1260,"close":1448,"change":1449,"percent_change":392,"volume":1230,"transactions":9,"vwap":1448},"2025-11-26",50.475,0.015,{"date":1451,"open":1170,"high":1182,"low":1170,"close":1185,"change":791,"percent_change":278,"volume":1452,"transactions":9,"vwap":1185},"2025-11-25",364000,{"date":1454,"open":1172,"high":1250,"low":1171,"close":1184,"change":383,"percent_change":384,"volume":1455,"transactions":9,"vwap":1184},"2025-11-24",102200,{"date":1457,"open":1418,"high":1172,"low":1383,"close":1172,"change":745,"percent_change":696,"volume":1458,"transactions":9,"vwap":1172},"2025-11-21",256700,{"date":1460,"open":1290,"high":1444,"low":1290,"close":1243,"change":617,"percent_change":618,"volume":1461,"transactions":9,"vwap":1243},"2025-11-20",122700,{"date":1463,"open":1254,"high":1254,"low":1464,"close":1184,"change":1465,"percent_change":23,"volume":1466,"transactions":9,"vwap":1184},"2025-11-19",50.383,-0.019,170000,{"date":1468,"open":1260,"high":1290,"low":1286,"close":1469,"change":1470,"percent_change":617,"volume":1471,"transactions":9,"vwap":1469},"2025-11-18",50.409,0.039,101500,{"date":1473,"open":1250,"high":1259,"low":1474,"close":1286,"change":269,"percent_change":494,"volume":1475,"transactions":9,"vwap":1286},"2025-11-17",50.355,95100,{"date":1477,"open":1254,"high":1478,"low":1479,"close":1407,"change":401,"percent_change":231,"volume":1480,"transactions":9,"vwap":1407},"2025-11-14",50.455,50.344,180900,{"date":1482,"open":1260,"high":1182,"low":1286,"close":1182,"change":392,"percent_change":393,"volume":1483,"transactions":9,"vwap":1182},"2025-11-13",222500,{"date":1485,"open":1254,"high":1486,"low":1487,"close":1185,"change":22,"percent_change":23,"volume":1488,"transactions":9,"vwap":1185},"2025-11-12",50.467,50.422,177700,{"date":1490,"open":1243,"high":1201,"low":1491,"close":1207,"change":131,"percent_change":52,"volume":1492,"transactions":9,"vwap":1207},"2025-11-11",50.452,83200,{"date":1494,"open":1260,"high":1185,"low":1184,"close":1184,"change":367,"percent_change":368,"volume":1495,"transactions":9,"vwap":1184},"2025-11-10",102800,{"date":1497,"open":1184,"high":1243,"low":1184,"close":1259,"change":22,"percent_change":23,"volume":1498,"transactions":9,"vwap":1259},"2025-11-07",125100,{"date":1500,"open":1254,"high":1324,"low":1290,"close":1261,"change":791,"percent_change":278,"volume":1501,"transactions":9,"vwap":1261},"2025-11-06",145200,{"date":1503,"open":1290,"high":1254,"low":1154,"close":1286,"change":23,"percent_change":643,"volume":1504,"transactions":9,"vwap":1286},"2025-11-05",163600,{"date":1506,"open":1184,"high":1254,"low":1184,"close":1250,"change":858,"percent_change":383,"volume":1507,"transactions":9,"vwap":1250},"2025-11-04",201000,{"date":1509,"open":1407,"high":1184,"low":1271,"close":1510,"change":1306,"percent_change":268,"volume":1511,"transactions":9,"vwap":1510},"2025-11-03",50.385,245000,{"date":1513,"open":1261,"high":1514,"low":1170,"close":1170,"change":212,"percent_change":212,"volume":1515,"transactions":9,"vwap":1170},"2025-10-31",50.458,151700,{"date":1517,"open":1170,"high":1254,"low":1441,"close":1170,"change":22,"percent_change":23,"volume":1518,"transactions":9,"vwap":1170},"2025-10-30",311100,{"date":1520,"open":1189,"high":1234,"low":1154,"close":1260,"change":644,"percent_change":191,"volume":1521,"transactions":9,"vwap":1260},"2025-10-29",843000,{"date":1523,"open":1324,"high":1301,"low":1524,"close":1324,"change":476,"percent_change":258,"volume":1236,"transactions":9,"vwap":1324},"2025-10-28",50.546,{"date":1526,"open":1228,"high":1527,"low":1228,"close":1527,"change":384,"percent_change":167,"volume":1528,"transactions":9,"vwap":1527},"2025-10-27",50.77,196900,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1228,"change":23,"percent_change":643,"volume":1533,"transactions":9,"vwap":1228},"2025-10-24",50.74,50.645,194600,{"date":1535,"open":1536,"high":1531,"low":1217,"close":1537,"change":668,"percent_change":669,"volume":1538,"transactions":9,"vwap":1537},"2025-10-23",50.73,50.71,105500,{"date":1540,"open":1527,"high":1527,"low":1541,"close":1213,"change":22,"percent_change":23,"volume":1542,"transactions":9,"vwap":1213},"2025-10-22",50.717,166400,{"date":1544,"open":1531,"high":25,"low":1545,"close":1546,"change":411,"percent_change":22,"volume":1547,"transactions":9,"vwap":1546},"2025-10-21",50.72,50.78,282800,{"date":1549,"open":1212,"high":1550,"low":1212,"close":1550,"change":131,"percent_change":52,"volume":1551,"transactions":9,"vwap":1550},"2025-10-20",50.79,264500,{"date":1553,"open":1228,"high":1212,"low":1554,"close":1212,"change":411,"percent_change":22,"volume":1555,"transactions":9,"vwap":1212},"2025-10-17",50.624,382900,{"date":1557,"open":1233,"high":1537,"low":1558,"close":1537,"change":384,"percent_change":167,"volume":1559,"transactions":9,"vwap":1537},"2025-10-16",50.586,201300,{"date":1561,"open":1189,"high":1228,"low":1562,"close":1192,"change":269,"percent_change":494,"volume":1563,"transactions":9,"vwap":1192},"2025-10-15",50.585,239300,{"date":1565,"open":1196,"high":1566,"low":1196,"close":1189,"change":668,"percent_change":669,"volume":1567,"transactions":9,"vwap":1189},"2025-10-14",50.625,155900,{"date":1569,"open":1196,"high":1239,"low":1200,"close":1239,"change":307,"percent_change":882,"volume":1570,"transactions":9,"vwap":1239},"2025-10-13",118300,{"date":1572,"open":1207,"high":1311,"low":1254,"close":1201,"change":494,"percent_change":617,"volume":1573,"transactions":9,"vwap":1201},"2025-10-10",402600,{"date":1575,"open":1259,"high":1243,"low":1259,"close":1243,"change":268,"percent_change":269,"volume":1492,"transactions":9,"vwap":1243},"2025-10-09",{"date":1577,"open":1348,"high":1348,"low":1254,"close":1185,"change":392,"percent_change":393,"volume":1578,"transactions":9,"vwap":1185},"2025-10-08",115800,{"date":1580,"open":1260,"high":1201,"low":1581,"close":1290,"change":383,"percent_change":384,"volume":1582,"transactions":9,"vwap":1290},"2025-10-07",50.382,175500,{"date":1584,"open":1254,"high":1185,"low":1286,"close":1170,"change":643,"percent_change":644,"volume":1585,"transactions":9,"vwap":1170},"2025-10-06",202600,{"date":1587,"open":1182,"high":1588,"low":1254,"close":1185,"change":22,"percent_change":23,"volume":1589,"transactions":9,"vwap":1185},"2025-10-03",50.505,164700,{"date":1591,"open":1250,"high":1201,"low":1260,"close":1207,"change":393,"percent_change":595,"volume":1592,"transactions":9,"vwap":1207},"2025-10-02",93300,{"date":1594,"open":1250,"high":1361,"low":1286,"close":1259,"change":791,"percent_change":278,"volume":1595,"transactions":9,"vwap":1259},"2025-10-01",224700,{"date":1597,"open":1170,"high":1250,"low":1407,"close":1407,"change":212,"percent_change":212,"volume":1598,"transactions":9,"vwap":1407},"2025-09-30",202900,{"date":1600,"open":1172,"high":1268,"low":1272,"close":1407,"change":393,"percent_change":595,"volume":1429,"transactions":9,"vwap":1407},"2025-09-29",{"date":1602,"open":1146,"high":1603,"low":1165,"close":1146,"change":411,"percent_change":22,"volume":1604,"transactions":9,"vwap":1146},"2025-09-26",50.329,120200,{"date":1606,"open":1171,"high":1171,"low":1607,"close":1154,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1154},"2025-09-25",50.24,-0.33,-0.65,223900,{"date":1612,"open":1234,"high":1234,"low":1235,"close":1234,"change":411,"percent_change":22,"volume":1613,"transactions":9,"vwap":1234},"2025-09-24",150600,{"date":1615,"open":1192,"high":1331,"low":1206,"close":1239,"change":494,"percent_change":617,"volume":848,"transactions":9,"vwap":1239},"2025-09-23",{"date":1617,"open":1228,"high":1618,"low":1235,"close":1233,"change":367,"percent_change":368,"volume":1619,"transactions":9,"vwap":1233},"2025-09-22",50.675,91700,{"date":1621,"open":1190,"high":1224,"low":1233,"close":1234,"change":268,"percent_change":269,"volume":1622,"transactions":9,"vwap":1234},"2025-09-19",96100,{"date":1624,"open":1239,"high":1228,"low":1235,"close":1190,"change":543,"percent_change":338,"volume":1625,"transactions":9,"vwap":1190},"2025-09-18",125800,{"date":1627,"open":1628,"high":177,"low":1217,"close":1536,"change":668,"percent_change":669,"volume":1629,"transactions":9,"vwap":1536},"2025-09-17",50.81,695000,{"date":1631,"open":1546,"high":1632,"low":1211,"close":1546,"change":1291,"percent_change":367,"volume":1633,"transactions":9,"vwap":1546},"2025-09-16",50.82,109300,{"date":1635,"open":1536,"high":25,"low":1545,"close":1636,"change":1637,"percent_change":308,"volume":1638,"transactions":9,"vwap":1636},"2025-09-15",50.795,0.135,154800,{"date":1640,"open":1228,"high":1213,"low":1233,"close":1224,"change":367,"percent_change":368,"volume":1641,"transactions":9,"vwap":1224},"2025-09-12",215300,{"date":1643,"open":1536,"high":1644,"low":1331,"close":1220,"change":494,"percent_change":617,"volume":1645,"transactions":9,"vwap":1220},"2025-09-11",50.777,183400,{"date":1647,"open":1234,"high":1648,"low":1192,"close":1331,"change":617,"percent_change":618,"volume":1649,"transactions":9,"vwap":1331},"2025-09-10",50.689,169600,{"date":1651,"open":1228,"high":1217,"low":1348,"close":1206,"change":669,"percent_change":329,"volume":1028,"transactions":9,"vwap":1206},"2025-09-09",{"date":1653,"open":1228,"high":1654,"low":1239,"close":1228,"change":595,"percent_change":202,"volume":1655,"transactions":9,"vwap":1228},"2025-09-08",50.695,95400,{"date":1657,"open":1200,"high":1658,"low":1200,"close":1196,"change":278,"percent_change":1070,"volume":1659,"transactions":9,"vwap":1196},"2025-09-05",50.604,126900,{"date":1661,"open":1272,"high":1295,"low":1272,"close":1250,"change":384,"percent_change":167,"volume":1662,"transactions":9,"vwap":1250},"2025-09-04",193500,{"date":1664,"open":1171,"high":1171,"low":1176,"close":1271,"change":1027,"percent_change":520,"volume":1665,"transactions":9,"vwap":1271},"2025-09-03",138100,{"date":1667,"open":1607,"high":1383,"low":1148,"close":1668,"change":1669,"percent_change":767,"volume":1670,"transactions":9,"vwap":1668},"2025-09-02",50.215,-0.085,151500,{"date":1672,"open":1166,"high":1154,"low":1176,"close":1154,"change":269,"percent_change":494,"volume":1673,"transactions":9,"vwap":1154},"2025-08-29",230800,{"date":1675,"open":1165,"high":1146,"low":1176,"close":1279,"change":268,"percent_change":269,"volume":1676,"transactions":9,"vwap":1279},"2025-08-28",185300,{"date":1678,"open":1176,"high":1414,"low":1679,"close":1418,"change":367,"percent_change":368,"volume":724,"transactions":9,"vwap":1418},"2025-08-27",50.165,{"date":1681,"open":1682,"high":1154,"low":1683,"close":1154,"change":368,"percent_change":356,"volume":1684,"transactions":9,"vwap":1154},"2025-08-26",50.15,50.14,260400,{"date":1686,"open":1407,"high":1177,"low":1271,"close":1268,"change":411,"percent_change":22,"volume":1538,"transactions":9,"vwap":1268},"2025-08-25",{"date":1688,"open":1689,"high":1177,"low":1178,"close":1286,"change":167,"percent_change":576,"volume":1690,"transactions":9,"vwap":1286},"2025-08-22",50.19,185400,{"date":1692,"open":1693,"high":1607,"low":1694,"close":1147,"change":668,"percent_change":669,"volume":1695,"transactions":9,"vwap":1147},"2025-08-21",50.2,50.125,193400,{"date":1697,"open":1148,"high":1698,"low":1699,"close":1176,"change":494,"percent_change":617,"volume":1700,"transactions":9,"vwap":1176},"2025-08-20",50.235,50.16,133200,{"date":1702,"open":1689,"high":1164,"low":1147,"close":1148,"change":392,"percent_change":393,"volume":1703,"transactions":9,"vwap":1148},"2025-08-19",162300,{"date":1705,"open":1693,"high":1693,"low":1694,"close":1682,"change":367,"percent_change":368,"volume":1706,"transactions":9,"vwap":1682},"2025-08-18",117500,{"date":1708,"open":1682,"high":1698,"low":1682,"close":1148,"change":367,"percent_change":368,"volume":1501,"transactions":9,"vwap":1148},"2025-08-15",{"date":1710,"open":1607,"high":1711,"low":1712,"close":1164,"change":643,"percent_change":644,"volume":1713,"transactions":9,"vwap":1164},"2025-08-14",50.277,50.195,307400,{"date":1715,"open":1607,"high":1716,"low":1607,"close":1146,"change":446,"percent_change":925,"volume":1717,"transactions":9,"vwap":1146},"2025-08-13",50.315,140300,{"date":1719,"open":1141,"high":1699,"low":1158,"close":1683,"change":494,"percent_change":617,"volume":1202,"transactions":9,"vwap":1683},"2025-08-12",{"date":1721,"open":1683,"high":1722,"low":1158,"close":1158,"change":22,"percent_change":23,"volume":1723,"transactions":9,"vwap":1158},"2025-08-11",50.185,137900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1119,"change":23,"percent_change":643,"volume":1729,"transactions":9,"vwap":1119},"2025-08-08",50.11,50.137,50.095001,114800,{"date":1731,"open":1693,"high":1176,"low":1683,"close":1699,"change":1732,"percent_change":512,"volume":1733,"transactions":9,"vwap":1699},"2025-08-07",-0.045,66800,{"date":1735,"open":1689,"high":1164,"low":1158,"close":1736,"change":858,"percent_change":383,"volume":1737,"transactions":9,"vwap":1736},"2025-08-06",50.205,68000,{"date":1739,"open":1726,"high":1712,"low":1158,"close":1148,"change":494,"percent_change":617,"volume":1740,"transactions":9,"vwap":1148},"2025-08-05",227000,{"date":1742,"open":1726,"high":1682,"low":1743,"close":1683,"change":617,"percent_change":618,"volume":1744,"transactions":9,"vwap":1683},"2025-08-04",50.081001,186300,{"date":1746,"open":997,"high":1158,"low":997,"close":1118,"change":1070,"percent_change":101,"volume":1321,"transactions":9,"vwap":1118},"2025-08-01",{"date":1748,"open":978,"high":1749,"low":1130,"close":1130,"change":1750,"percent_change":411,"volume":1751,"transactions":9,"vwap":1130},"2025-07-31",49.857,-0.005,177900,{"date":1753,"open":978,"high":988,"low":1754,"close":1755,"change":744,"percent_change":745,"volume":1756,"transactions":9,"vwap":1755},"2025-07-30",49.765,49.785,116100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1112,"change":618,"percent_change":1244,"volume":1761,"transactions":9,"vwap":1112},"2025-07-29",49.7,49.861,119900,{"date":1763,"open":1764,"high":983,"low":1100,"close":1026,"change":1384,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1026},"2025-07-28",49.71,-0.54,207200,{"date":1768,"open":1010,"high":1769,"low":1010,"close":997,"change":393,"percent_change":595,"volume":1770,"transactions":9,"vwap":997},"2025-07-25",49.975,331600,{"date":1772,"open":1112,"high":1004,"low":1012,"close":1010,"change":22,"percent_change":23,"volume":1773,"transactions":9,"vwap":1010},"2025-07-24",141000,{"date":1775,"open":1142,"high":1142,"low":1776,"close":1776,"change":356,"percent_change":87,"volume":1777,"transactions":9,"vwap":1776},"2025-07-23",49.92,125600,{"date":1779,"open":998,"high":1005,"low":998,"close":1005,"change":791,"percent_change":278,"volume":1780,"transactions":9,"vwap":1005},"2025-07-22",112800,{"date":1782,"open":1000,"high":1142,"low":1000,"close":998,"change":384,"percent_change":167,"volume":1783,"transactions":9,"vwap":998},"2025-07-21",128900,{"date":1785,"open":987,"high":999,"low":1137,"close":1016,"change":617,"percent_change":618,"volume":1786,"transactions":9,"vwap":1016},"2025-07-18",99400,{"date":1788,"open":1020,"high":1137,"low":1754,"close":1020,"change":269,"percent_change":494,"volume":1789,"transactions":9,"vwap":1020},"2025-07-17",78900,{"date":1791,"open":975,"high":1011,"low":1792,"close":1136,"change":392,"percent_change":393,"volume":1793,"transactions":9,"vwap":1136},"2025-07-16",49.715,142400,{"date":1795,"open":1112,"high":976,"low":1764,"close":984,"change":669,"percent_change":329,"volume":1796,"transactions":9,"vwap":984},"2025-07-15",180300,{"date":1798,"open":1016,"high":982,"low":978,"close":1012,"change":22,"percent_change":23,"volume":1633,"transactions":9,"vwap":1012},"2025-07-14",{"date":1800,"open":999,"high":999,"low":989,"close":976,"change":669,"percent_change":329,"volume":1801,"transactions":9,"vwap":976},"2025-07-11",141800,{"date":1803,"open":997,"high":1125,"low":1804,"close":997,"change":268,"percent_change":269,"volume":1805,"transactions":9,"vwap":997},"2025-07-10",49.903,153000,{"date":1807,"open":999,"high":1124,"low":999,"close":1004,"change":307,"percent_change":882,"volume":1808,"transactions":9,"vwap":1004},"2025-07-09",311800,{"date":1810,"open":989,"high":1016,"low":1130,"close":989,"change":368,"percent_change":356,"volume":1811,"transactions":9,"vwap":989},"2025-07-08",158700,{"date":1813,"open":1125,"high":1125,"low":1814,"close":987,"change":368,"percent_change":356,"volume":1815,"transactions":9,"vwap":987},"2025-07-07",49.856,173800,{"date":1817,"open":1004,"high":1769,"low":1000,"close":1134,"change":669,"percent_change":329,"volume":1818,"transactions":9,"vwap":1134},"2025-07-03",75100,{"date":1820,"open":1004,"high":1005,"low":1004,"close":1005,"change":411,"percent_change":22,"volume":1821,"transactions":9,"vwap":1005},"2025-07-02",73600,{"date":1823,"open":1824,"high":1824,"low":1125,"close":1825,"change":23,"percent_change":643,"volume":1826,"transactions":9,"vwap":1825},"2025-07-01",50.080002,50.049999,159400,{"date":1828,"open":1829,"high":1160,"low":1830,"close":1160,"change":618,"percent_change":1244,"volume":1831,"transactions":9,"vwap":1160},"2025-06-30",50.02,49.984,217700,{"date":1833,"open":1134,"high":1834,"low":1016,"close":1129,"change":669,"percent_change":329,"volume":1835,"transactions":9,"vwap":1129},"2025-06-27",50.025002,190600,{"date":1837,"open":1134,"high":1825,"low":1134,"close":1838,"change":52,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-06-26",50.029999,0.36,2623800,{"date":1842,"open":989,"high":1000,"low":993,"close":1112,"change":87,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1112},"2025-06-25",-0.48,120400,{"date":1846,"open":1142,"high":1119,"low":997,"close":1160,"change":595,"percent_change":202,"volume":1847,"transactions":9,"vwap":1160},"2025-06-24",106500,{"date":1849,"open":1000,"high":1825,"low":1000,"close":998,"change":384,"percent_change":167,"volume":1850,"transactions":9,"vwap":998},"2025-06-23",167100,{"date":1852,"open":1853,"high":1776,"low":1853,"close":1016,"change":212,"percent_change":212,"volume":1854,"transactions":9,"vwap":1016},"2025-06-20",49.8,134500,{"date":1856,"open":1137,"high":1776,"low":978,"close":1016,"change":383,"percent_change":384,"volume":1857,"transactions":9,"vwap":1016},"2025-06-18",133800,{"date":1859,"open":1020,"high":1860,"low":975,"close":989,"change":617,"percent_change":618,"volume":1861,"transactions":9,"vwap":989},"2025-06-17",49.837,107600,{"date":1863,"open":1021,"high":1864,"low":1865,"close":984,"change":23,"percent_change":643,"volume":1866,"transactions":9,"vwap":984},"2025-06-16",49.836,49.723,102400,{"date":1868,"open":1130,"high":989,"low":1764,"close":1130,"change":669,"percent_change":329,"volume":1869,"transactions":9,"vwap":1130},"2025-06-13",421500,{"date":1871,"open":1012,"high":1010,"low":989,"close":987,"change":595,"percent_change":202,"volume":1872,"transactions":9,"vwap":987},"2025-06-12",151900,{"date":1874,"open":1026,"high":1130,"low":1095,"close":1021,"change":201,"percent_change":456,"volume":1875,"transactions":9,"vwap":1021},"2025-06-11",149100,{"date":1877,"open":967,"high":1100,"low":1878,"close":1100,"change":131,"percent_change":52,"volume":1879,"transactions":9,"vwap":1100},"2025-06-10",49.575,132100,{"date":1881,"open":1069,"high":1085,"low":933,"close":1054,"change":1882,"percent_change":1087,"volume":1883,"transactions":9,"vwap":1054},"2025-06-09",0.084,97700,{"date":1885,"open":1085,"high":1085,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-06-06",49.454,49.476,-0.214,-0.43,112500,{"date":1892,"open":975,"high":1020,"low":1100,"close":1026,"change":512,"percent_change":419,"volume":1893,"transactions":9,"vwap":1026},"2025-06-05",78700,{"date":1895,"open":1059,"high":1130,"low":1059,"close":1130,"change":297,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1130},"2025-06-04",0.5,115600,{"date":1899,"open":1054,"high":1050,"low":923,"close":924,"change":411,"percent_change":22,"volume":972,"transactions":9,"vwap":924},"2025-06-03",{"date":1901,"open":970,"high":968,"low":137,"close":921,"change":643,"percent_change":644,"volume":1902,"transactions":9,"vwap":921},"2025-06-02",173700,{"date":1904,"open":921,"high":1100,"low":924,"close":1050,"change":131,"percent_change":52,"volume":1905,"transactions":9,"vwap":1050},"2025-05-30",197100,{"date":1907,"open":137,"high":1059,"low":137,"close":924,"change":617,"percent_change":618,"volume":1908,"transactions":9,"vwap":924},"2025-05-29",1005100,{"date":1910,"open":917,"high":933,"low":795,"close":933,"change":269,"percent_change":494,"volume":1911,"transactions":9,"vwap":933},"2025-05-28",366400,{"date":1913,"open":917,"high":137,"low":773,"close":1058,"change":512,"percent_change":419,"volume":1035,"transactions":9,"vwap":1058},"2025-05-27",{"date":1915,"open":1063,"high":934,"low":933,"close":915,"change":383,"percent_change":384,"volume":1916,"transactions":9,"vwap":915},"2025-05-23",78400,{"date":1918,"open":901,"high":1063,"low":1919,"close":1101,"change":393,"percent_change":595,"volume":1920,"transactions":9,"vwap":1101},"2025-05-22",49.35,255600,{"date":1922,"open":921,"high":1923,"low":1924,"close":901,"change":402,"percent_change":1925,"volume":1926,"transactions":9,"vwap":901},"2025-05-21",49.569,49.362,-0.58,3034900,{"date":1928,"open":1086,"high":993,"low":1054,"close":1759,"change":221,"percent_change":401,"volume":1854,"transactions":9,"vwap":1759},"2025-05-20",{"date":1930,"open":921,"high":1136,"low":916,"close":1136,"change":383,"percent_change":384,"volume":1931,"transactions":9,"vwap":1136},"2025-05-19",158800,{"date":1933,"open":989,"high":1137,"low":1934,"close":983,"change":791,"percent_change":278,"volume":1935,"transactions":9,"vwap":983},"2025-05-16",49.679,137000,{"date":1937,"open":970,"high":983,"low":1938,"close":1100,"change":520,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1100},"2025-05-15",49.533,0.38,178100,{"date":1942,"open":1943,"high":1943,"low":1069,"close":1069,"change":419,"percent_change":911,"volume":1944,"transactions":9,"vwap":1069},"2025-05-14",49.64,212600,{"date":1946,"open":1759,"high":993,"low":1059,"close":1943,"change":23,"percent_change":643,"volume":1947,"transactions":9,"vwap":1943},"2025-05-13",136400,{"date":1949,"open":1759,"high":1950,"low":1086,"close":1038,"change":643,"percent_change":644,"volume":1951,"transactions":9,"vwap":1038},"2025-05-12",49.745,182300,{"date":1953,"open":1853,"high":1954,"low":1021,"close":1021,"change":393,"percent_change":595,"volume":1955,"transactions":9,"vwap":1021},"2025-05-09",49.905,88000,{"date":1957,"open":1776,"high":997,"low":1759,"close":1759,"change":544,"percent_change":971,"volume":1958,"transactions":9,"vwap":1759},"2025-05-08",132600,{"date":1960,"open":987,"high":1142,"low":987,"close":1129,"change":393,"percent_change":595,"volume":1961,"transactions":9,"vwap":1129},"2025-05-07",90500,{"date":1963,"open":1764,"high":999,"low":1964,"close":1016,"change":307,"percent_change":882,"volume":1965,"transactions":9,"vwap":1016},"2025-05-06",49.701,209400,{"date":1967,"open":978,"high":989,"low":1964,"close":984,"change":512,"percent_change":419,"volume":1968,"transactions":9,"vwap":984},"2025-05-05",117800,{"date":1970,"open":976,"high":1000,"low":1136,"close":1137,"change":356,"percent_change":87,"volume":1971,"transactions":9,"vwap":1137},"2025-05-02",116800,{"date":1973,"open":1824,"high":1158,"low":1974,"close":1004,"change":669,"percent_change":329,"volume":1975,"transactions":9,"vwap":1004},"2025-05-01",49.915,246400,{"date":1977,"open":1142,"high":1158,"low":1978,"close":1825,"change":411,"percent_change":22,"volume":1815,"transactions":9,"vwap":1825},"2025-04-30",49.958,{"date":1980,"open":1125,"high":1824,"low":1129,"close":1118,"change":791,"percent_change":278,"volume":1981,"transactions":9,"vwap":1118},"2025-04-29",172200,{"date":1983,"open":999,"high":1005,"low":987,"close":1124,"change":131,"percent_change":52,"volume":1984,"transactions":9,"vwap":1124},"2025-04-28",305000,{"date":1986,"open":1137,"high":1987,"low":1136,"close":1010,"change":512,"percent_change":419,"volume":1988,"transactions":9,"vwap":1010},"2025-04-25",49.926,157800,{"date":1990,"open":1134,"high":1829,"low":987,"close":1124,"change":202,"percent_change":938,"volume":1991,"transactions":9,"vwap":1124},"2025-04-24",163900,{"date":181,"open":1111,"high":1005,"low":993,"close":975,"change":696,"percent_change":1993,"volume":1994,"transactions":9,"vwap":975},-0.52,130900]